U.S. markets closed
F S&P 500
5,079.50 -28.00 (-0.55%) F Dow Jones
38,622.00 -58.00 (-0.15%) F Nasdaq
17,483.00 -181.50 (-1.03%) E-mini Russell 2000 Index Futur
2,011.90 +5.10 (+0.25%) Petróleo
82.64 -0.17 (-0.21%) Oro
2,331.80 -6.60 (-0.28%)
McDonald's Corporation (MCD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00180000 | 2024-04-08 10:05AM EDT | 180.00 | 87.57 | 95.55 | 98.55 | 0.00 | - | 1 | 5 | 277.34% |
| MCD240426C00240000 | 2024-04-04 3:14PM EDT | 240.00 | 32.96 | 35.85 | 38.50 | 0.00 | - | 12 | 12 | 114.84% |
| MCD240426C00250000 | 2024-04-23 12:43PM EDT | 250.00 | 24.76 | 25.60 | 28.55 | 0.00 | - | 2 | 1 | 82.72% |
| MCD240426C00252500 | 2024-04-17 10:25AM EDT | 252.50 | 15.65 | 22.85 | 26.10 | 0.00 | - | - | 3 | 70.90% |
| MCD240426C00255000 | 2024-04-22 3:50PM EDT | 255.00 | 20.55 | 20.30 | 23.65 | 0.00 | - | 6 | 105 | 64.55% |
| MCD240426C00257500 | 2024-04-12 3:50PM EDT | 257.50 | 11.30 | 17.75 | 21.10 | 0.00 | - | - | 1 | 55.47% |
| MCD240426C00260000 | 2024-04-23 3:04PM EDT | 260.00 | 17.02 | 14.90 | 18.65 | 0.00 | - | 2 | 15 | 94.31% |
| MCD240426C00262500 | 2024-04-22 10:22AM EDT | 262.50 | 11.95 | 12.60 | 15.75 | 0.00 | - | 2 | 5 | 77.64% |
| MCD240426C00265000 | 2024-04-23 9:44AM EDT | 265.00 | 11.01 | 10.30 | 12.95 | 0.00 | - | 1 | 74 | 63.01% |
| MCD240426C00267500 | 2024-04-24 2:53PM EDT | 267.50 | 8.55 | 8.05 | 10.70 | -1.45 | -14.50% | 4 | 191 | 58.45% |
| MCD240426C00270000 | 2024-04-24 12:38PM EDT | 270.00 | 6.55 | 6.05 | 8.10 | -0.55 | -7.75% | 19 | 350 | 47.22% |
| MCD240426C00272500 | 2024-04-24 12:59PM EDT | 272.50 | 4.90 | 4.30 | 4.80 | -0.25 | -4.85% | 165 | 440 | 24.61% |
| MCD240426C00275000 | 2024-04-24 3:59PM EDT | 275.00 | 2.62 | 2.38 | 2.60 | -0.04 | -1.50% | 504 | 779 | 19.29% |
| MCD240426C00277500 | 2024-04-24 3:59PM EDT | 277.50 | 1.10 | 1.00 | 1.14 | -0.22 | -16.67% | 264 | 444 | 18.14% |
| MCD240426C00280000 | 2024-04-24 3:58PM EDT | 280.00 | 0.36 | 0.29 | 0.36 | -0.17 | -32.08% | 681 | 1,109 | 17.48% |
| MCD240426C00282500 | 2024-04-24 3:58PM EDT | 282.50 | 0.09 | 0.07 | 0.12 | -0.06 | -40.00% | 422 | 808 | 18.80% |
| MCD240426C00285000 | 2024-04-24 3:00PM EDT | 285.00 | 0.02 | 0.03 | 0.14 | -0.05 | -71.43% | 53 | 523 | 25.64% |
| MCD240426C00287500 | 2024-04-24 10:40AM EDT | 287.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 153 | 24.22% |
| MCD240426C00290000 | 2024-04-24 3:59PM EDT | 290.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 58 | 575 | 28.91% |
| MCD240426C00295000 | 2024-04-23 12:54PM EDT | 295.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 470 | 42.38% |
| MCD240426C00300000 | 2024-04-24 10:26AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 168 | 43.75% |
| MCD240426C00305000 | 2024-04-24 9:32AM EDT | 305.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 173 | 51.56% |
| MCD240426C00310000 | 2024-04-19 11:09AM EDT | 310.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| MCD240426C00315000 | 2024-03-27 2:58PM EDT | 315.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 26 | 112.50% |
| MCD240426C00320000 | 2024-04-11 1:33PM EDT | 320.00 | 0.59 | 0.00 | 1.27 | 0.00 | - | 10 | 50 | 122.95% |
| MCD240426C00325000 | 2024-03-13 9:37AM EDT | 325.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 3 | 120.22% |
| MCD240426C00330000 | 2024-04-11 1:33PM EDT | 330.00 | 0.75 | 0.00 | 1.27 | 0.00 | - | 5 | 6 | 142.77% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00195000 | 2024-04-02 9:30AM EDT | 195.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 3 | 262.21% |
| MCD240426P00200000 | 2024-03-18 9:32AM EDT | 200.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 224.61% |
| MCD240426P00205000 | 2024-03-26 9:30AM EDT | 205.00 | 0.15 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 229.69% |
| MCD240426P00220000 | 2024-04-12 9:43AM EDT | 220.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 27 | 100.00% |
| MCD240426P00225000 | 2024-04-15 9:32AM EDT | 225.00 | 0.20 | 0.00 | 0.83 | 0.00 | - | 8 | 13 | 155.76% |
| MCD240426P00227500 | 2024-04-17 11:55AM EDT | 227.50 | 0.02 | 0.00 | 1.26 | 0.00 | - | - | 5 | 161.23% |
| MCD240426P00230000 | 2024-04-23 10:10AM EDT | 230.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 139.26% |
| MCD240426P00232500 | 2024-04-17 11:29AM EDT | 232.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 4 | 132.42% |
| MCD240426P00235000 | 2024-04-18 9:46AM EDT | 235.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 35 | 132.81% |
| MCD240426P00237500 | 2024-04-17 11:31AM EDT | 237.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MCD240426P00240000 | 2024-04-19 3:45PM EDT | 240.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 6 | 30 | 85.55% |
| MCD240426P00242500 | 2024-04-18 9:51AM EDT | 242.50 | 0.07 | 0.00 | 1.00 | 0.00 | - | - | 2 | 111.72% |
| MCD240426P00245000 | 2024-04-18 1:57PM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 25.00% |
| MCD240426P00247500 | 2024-04-17 9:33AM EDT | 247.50 | 0.18 | 0.00 | 0.23 | 0.00 | - | - | 46 | 74.61% |
| MCD240426P00250000 | 2024-04-24 1:03PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 108 | 55.86% |
| MCD240426P00252500 | 2024-04-24 2:40PM EDT | 252.50 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 103 | 41 | 58.98% |
| MCD240426P00255000 | 2024-04-24 3:18PM EDT | 255.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 35 | 421 | 44.92% |
| MCD240426P00257500 | 2024-04-24 9:49AM EDT | 257.50 | 0.05 | 0.02 | 0.56 | +0.03 | +150.00% | 3 | 1,271 | 61.33% |
| MCD240426P00260000 | 2024-04-24 3:04PM EDT | 260.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 58 | 556 | 40.04% |
| MCD240426P00262500 | 2024-04-23 3:30PM EDT | 262.50 | 0.04 | 0.05 | 0.24 | +0.02 | +100.00% | 21 | 271 | 46.09% |
| MCD240426P00265000 | 2024-04-24 2:01PM EDT | 265.00 | 0.05 | 0.02 | 0.09 | +0.01 | +25.00% | 76 | 404 | 32.42% |
| MCD240426P00267500 | 2024-04-24 3:36PM EDT | 267.50 | 0.07 | 0.03 | 0.33 | -0.03 | -30.00% | 67 | 344 | 35.50% |
| MCD240426P00270000 | 2024-04-24 3:54PM EDT | 270.00 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 1,362 | 740 | 22.56% |
| MCD240426P00272500 | 2024-04-24 3:59PM EDT | 272.50 | 0.26 | 0.25 | 0.32 | -0.19 | -42.22% | 296 | 441 | 20.22% |
| MCD240426P00275000 | 2024-04-24 3:57PM EDT | 275.00 | 0.69 | 0.68 | 0.78 | -0.11 | -13.75% | 284 | 1,033 | 18.36% |
| MCD240426P00280000 | 2024-04-24 12:05PM EDT | 280.00 | 4.87 | 3.30 | 4.50 | +1.37 | +39.14% | 19 | 89 | 31.06% |
| MCD240426P00285000 | 2024-04-24 9:30AM EDT | 285.00 | 10.05 | 7.10 | 9.65 | +0.05 | +0.50% | 10 | 0 | 52.22% |
| MCD240426P00290000 | 2024-04-24 2:55PM EDT | 290.00 | 13.25 | 12.10 | 15.25 | -9.67 | -42.19% | 4 | 1 | 79.15% |
| MCD240426P00295000 | 2024-04-17 2:00PM EDT | 295.00 | 25.80 | 16.60 | 20.25 | 0.00 | - | 49 | 0 | 95.21% |
| MCD240426P00300000 | 2024-04-16 3:50PM EDT | 300.00 | 33.80 | 21.50 | 25.20 | 0.00 | - | 2 | 0 | 54.69% |
| MCD240426P00305000 | 2024-03-13 11:51AM EDT | 305.00 | 20.80 | 36.15 | 39.65 | 0.00 | - | - | 0 | 242.58% |
© 2024 Yahoo. Todos los derechos reservados.